5 DAY PERFORMANCE
+8.43%
1 MONTH PERFORMANCE
+5.40%
3 MONTH PERFORMANCE
+0.92%
6 MONTH PERFORMANCE
-1.89%
YEAR-TO-DATE PERFORMANCE
-7.22%
1 YEAR PERFORMANCE
-12.28%
Blackrock Floating Rate Income Strategies Fund Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $10.27 | $10.10 (-1.61%) | $10.28 | $10.06 | 209.45 K | $357.89 M |
| 11/04/2026 | $10.16 | $10.22 (0.59%) | $10.24 | $10.08 | 161.63 K | $362.14 M |
| 11/03/2026 | $10.16 | $10.16 (0%) | $10.18 | $10.10 | 129.80 K | $360.02 M |
| 11/02/2026 | $10.08 | $10.14 (0.6%) | $10.19 | $10.08 | 146.39 K | $359.31 M |
| 10/30/2026 | $10.11 | $10.08 (-0.3%) | $10.14 | $10.03 | 248.90 K | $357.18 M |
| 10/29/2026 | $10.02 | $10.15 (1.3%) | $10.15 | $10.00 | 213.02 K | $359.66 M |
| 10/28/2026 | $9.98 | $10.00 (0.2%) | $10.04 | $9.98 | 163.30 K | $354.35 M |
| 10/27/2026 | $9.85 | $9.99 (1.42%) | $10.00 | $9.85 | 165.23 K | $353.99 M |
| 10/26/2026 | $9.93 | $9.87 (-0.6%) | $9.95 | $9.82 | 385.63 K | $349.74 M |
| 10/23/2026 | $10.01 | $9.91 (-1%) | $10.01 | $9.65 | 166.24 K | $351.16 M |
| 10/22/2026 | $10.08 | $9.99 (-0.89%) | $10.08 | $9.98 | 189.13 K | $353.99 M |
| 10/21/2026 | $10.09 | $10.08 (-0.1%) | $10.10 | $10.03 | 216.31 K | $357.18 M |
| 10/20/2026 | $10.06 | $10.07 (0.1%) | $10.13 | $10.06 | 93.15 K | $356.83 M |
| 10/19/2026 | $10.07 | $10.06 (-0.1%) | $10.14 | $10.06 | 164.65 K | $356.47 M |
| 10/16/2026 | $10.10 | $10.10 (0%) | $10.14 | $10.05 | 157.57 K | $357.89 M |
| 10/15/2026 | $10.16 | $10.14 (-0.2%) | $10.16 | $9.98 | 221.91 K | $359.31 M |
| 10/14/2026 | $10.20 | $10.16 (-0.39%) | $10.21 | $10.13 | 178.42 K | $360.02 M |
| 10/13/2026 | $10.25 | $10.21 (-0.39%) | $10.28 | $10.16 | 195.82 K | $361.79 M |
| 10/12/2026 | $10.35 | $10.25 (-0.97%) | $10.35 | $10.25 | 108.50 K | $363.21 M |
| 10/09/2026 | $10.27 | $10.29 (0.19%) | $10.30 | $10.26 | 156.40 K | $364.62 M |
| 10/08/2026 | $10.34 | $10.25 (-0.87%) | $10.39 | $10.23 | 165.10 K | $363.21 M |
| 10/07/2026 | $10.38 | $10.31 (-0.67%) | $10.40 | $10.30 | 200.80 K | $365.33 M |
| 10/06/2026 | $10.36 | $10.37 (0.1%) | $10.37 | $10.27 | 189.45 K | $367.46 M |
| 10/05/2026 | $10.45 | $10.29 (-1.53%) | $10.45 | $10.21 | 336.41 K | $364.62 M |
| 10/02/2026 | $10.50 | $10.49 (-0.1%) | $10.53 | $10.45 | 77.40 K | $371.71 M |
| 10/01/2026 | $10.53 | $10.51 (-0.19%) | $10.59 | $10.45 | 127.39 K | $372.42 M |
| 09/30/2026 | $10.55 | $10.54 (-0.09%) | $10.64 | $10.53 | 194.10 K | $373.48 M |
| 09/29/2026 | $10.46 | $10.63 (1.63%) | $10.63 | $10.44 | 263.60 K | $376.67 M |
| 09/28/2026 | $10.48 | $10.44 (-0.38%) | $10.50 | $10.37 | 163.00 K | $369.94 M |
| 09/25/2026 | $10.44 | $10.50 (0.57%) | $10.53 | $10.42 | 201.51 K | $372.06 M |
| 09/24/2026 | $10.54 | $10.44 (-0.95%) | $10.57 | $10.43 | 222.29 K | $369.94 M |
| 09/23/2026 | $10.69 | $10.57 (-1.12%) | $10.69 | $10.56 | 117.00 K | $374.55 M |
| 09/22/2026 | $10.65 | $10.65 (0%) | $10.70 | $10.57 | 122.22 K | $377.38 M |
| 09/21/2026 | $10.62 | $10.59 (-0.28%) | $10.66 | $10.59 | 89.90 K | $375.25 M |
| 09/18/2026 | $10.62 | $10.67 (0.47%) | $10.68 | $10.56 | 174.93 K | $378.09 M |
| 09/17/2026 | $10.62 | $10.58 (-0.38%) | $10.65 | $10.58 | 146.06 K | $374.90 M |
| 09/16/2026 | $10.62 | $10.58 (-0.38%) | $10.67 | $10.58 | 169.93 K | $374.90 M |
| 09/15/2026 | $10.65 | $10.65 (0%) | $10.68 | $10.59 | 148.00 K | $377.38 M |
| 09/14/2026 | $10.79 | $10.72 (-0.65%) | $10.83 | $10.70 | 136.64 K | $379.86 M |
| 09/11/2026 | $10.82 | $10.81 (-0.09%) | $10.86 | $10.72 | 88.20 K | $383.05 M |
| 09/10/2026 | $10.79 | $10.76 (-0.28%) | $10.80 | $10.73 | 105.50 K | $381.28 M |
| 09/09/2026 | $10.88 | $10.85 (-0.28%) | $10.88 | $10.80 | 115.64 K | $384.47 M |
| 09/08/2026 | $10.80 | $10.88 (0.74%) | $10.90 | $10.80 | 107.51 K | $385.53 M |
| 09/04/2026 | $10.96 | $10.88 (-0.73%) | $10.96 | $10.85 | 178.33 K | $385.53 M |
| 09/03/2026 | $11.00 | $10.93 (-0.64%) | $11.00 | $10.92 | 159.70 K | $387.30 M |
| 09/02/2026 | $11.05 | $10.98 (-0.63%) | $11.07 | $10.97 | 113.60 K | $389.07 M |
| 09/01/2026 | $11.11 | $11.02 (-0.81%) | $11.11 | $11.02 | 103.63 K | $390.49 M |
| 08/31/2026 | $11.07 | $11.15 (0.72%) | $11.17 | $11.01 | 275.90 K | $395.10 M |
| 08/28/2026 | $10.98 | $11.07 (0.82%) | $11.08 | $10.98 | 132.52 K | $392.26 M |
| 08/27/2026 | $10.92 | $10.94 (0.18%) | $10.98 | $10.92 | 132.43 K | $387.66 M |
| 08/26/2026 | $10.96 | $10.92 (-0.36%) | $10.96 | $10.90 | 115.69 K | $386.95 M |
| 08/25/2026 | $10.86 | $10.94 (0.74%) | $10.94 | $10.84 | 132.10 K | $387.66 M |
| 08/24/2026 | $10.80 | $10.80 (0%) | $10.84 | $10.75 | 85.41 K | $382.70 M |
| 08/21/2026 | $10.88 | $10.78 (-0.92%) | $10.94 | $10.78 | 270.44 K | $381.99 M |
| 08/20/2026 | $10.98 | $10.92 (-0.55%) | $10.98 | $10.92 | 90.85 K | $386.95 M |
| 08/19/2026 | $10.94 | $10.99 (0.46%) | $11.00 | $10.89 | 220.23 K | $389.43 M |
| 08/18/2026 | $10.92 | $10.93 (0.09%) | $10.97 | $10.90 | 166.36 K | $387.30 M |
| 08/17/2026 | $10.96 | $10.90 (-0.55%) | $10.98 | $10.88 | 120.03 K | $386.24 M |
| 08/14/2026 | $10.95 | $10.95 (0%) | $11.00 | $10.91 | 129.70 K | $388.01 M |
| 08/13/2026 | $11.09 | $11.06 (-0.27%) | $11.09 | $10.99 | 172.90 K | $391.91 M |
| 08/12/2026 | $11.05 | $11.05 (0%) | $11.08 | $10.99 | 179.50 K | $391.55 M |
| 08/11/2026 | $10.94 | $11.04 (0.91%) | $11.07 | $10.93 | 294.30 K | $391.20 M |
| 08/10/2026 | $10.85 | $10.94 (0.83%) | $10.96 | $10.85 | 188.04 K | $387.66 M |
| 08/07/2026 | $10.86 | $10.86 (0%) | $10.87 | $10.84 | 102.90 K | $384.82 M |
| 08/06/2026 | $10.85 | $10.83 (-0.18%) | $10.87 | $10.80 | 99.12 K | $383.76 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
